LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China · Delayed Price · Currency is CNY 3.970
-0.020 (-0.50%)
Jan 30, 2026, 3:00 PM CST
SHA:600758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.91 | 4.01 | 3.89 | 3.99 | 3.99 | 1.79% | 37,294,110 |
| Jan 28, 2026 | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | 3.16% | 33,988,400 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | -2.56% | 23,707,500 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.84 | 3.90 | 3.90 | 0.26% | 17,923,970 |
| Jan 23, 2026 | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | 0.26% | 17,505,240 |
| Jan 22, 2026 | 3.76 | 3.88 | 3.75 | 3.88 | 3.88 | 2.92% | 32,157,820 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -1.05% | 20,899,250 |
| Jan 20, 2026 | 3.77 | 3.81 | 3.74 | 3.81 | 3.81 | 1.06% | 32,080,620 |
| Jan 19, 2026 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | 1.07% | 21,902,927 |
| Jan 16, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | - | 14,426,000 |
| Jan 15, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.80% | 14,516,310 |
| Jan 14, 2026 | 3.77 | 3.81 | 3.72 | 3.76 | 3.76 | -1.05% | 27,416,170 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 0.26% | 22,448,330 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.79% | 24,501,420 |
| Jan 9, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 19,681,810 |
| Jan 8, 2026 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | -0.52% | 18,040,300 |
| Jan 7, 2026 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | 1.87% | 29,176,100 |
| Jan 6, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 1.63% | 14,977,470 |
| Jan 5, 2026 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | 1.37% | 13,401,680 |
| Dec 31, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -1.36% | 14,861,930 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | -1.60% | 15,551,540 |
| Dec 29, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 15,601,600 |
| Dec 26, 2025 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 12,965,480 |
| Dec 25, 2025 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | -0.26% | 12,640,970 |
| Dec 24, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | -0.26% | 15,163,930 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 9,584,700 |
| Dec 22, 2025 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | -0.77% | 11,572,500 |
| Dec 19, 2025 | 3.84 | 3.89 | 3.82 | 3.89 | 3.89 | 1.04% | 11,406,965 |
| Dec 18, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 10,596,400 |
| Dec 17, 2025 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | 0.26% | 13,888,810 |
| Dec 16, 2025 | 3.90 | 3.92 | 3.78 | 3.79 | 3.79 | -3.32% | 15,346,500 |
| Dec 15, 2025 | 3.87 | 3.96 | 3.85 | 3.92 | 3.92 | 1.29% | 13,730,200 |
| Dec 12, 2025 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | -0.77% | 15,524,400 |
| Dec 11, 2025 | 3.98 | 4.00 | 3.89 | 3.90 | 3.90 | -1.76% | 14,534,270 |
| Dec 10, 2025 | 4.03 | 4.06 | 3.95 | 3.97 | 3.97 | -1.49% | 14,778,860 |
| Dec 9, 2025 | 4.04 | 4.11 | 4.01 | 4.03 | 4.03 | -0.74% | 19,621,700 |
| Dec 8, 2025 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | 1.00% | 20,330,870 |
| Dec 5, 2025 | 3.92 | 4.03 | 3.89 | 4.02 | 4.02 | 2.29% | 22,204,900 |
| Dec 4, 2025 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | -2.00% | 23,502,200 |
| Dec 3, 2025 | 3.92 | 4.08 | 3.92 | 4.01 | 4.01 | 1.78% | 32,077,750 |
| Dec 2, 2025 | 3.89 | 3.95 | 3.84 | 3.94 | 3.94 | 1.29% | 21,521,910 |
| Dec 1, 2025 | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 17,410,900 |
| Nov 28, 2025 | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | 0.79% | 15,250,500 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 16,740,300 |
| Nov 26, 2025 | 3.84 | 3.87 | 3.79 | 3.81 | 3.81 | -1.30% | 19,343,700 |
| Nov 25, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 19,374,140 |
| Nov 24, 2025 | 3.84 | 3.85 | 3.77 | 3.82 | 3.82 | 0.79% | 22,372,400 |
| Nov 21, 2025 | 3.97 | 3.97 | 3.79 | 3.79 | 3.79 | -5.01% | 34,464,888 |
| Nov 20, 2025 | 4.11 | 4.13 | 3.97 | 3.99 | 3.99 | -2.92% | 32,264,420 |
| Nov 19, 2025 | 4.26 | 4.30 | 4.08 | 4.11 | 4.11 | -3.97% | 39,910,610 |